STRABAG SE - Price History
Monthly price history for STR.VI (STRABAG SE)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | €39.55 | €39.55 |
| April 2024 | €39.90 | €39.90 |
| March 2024 | €39.05 | €39.05 |
| February 2024 | €43.60 | €43.60 |
| January 2024 | €43.35 | €43.35 |
| December 2023 | €41.40 | €41.40 |
| November 2023 | €37.95 | €37.95 |
| October 2023 | €37.35 | €37.35 |
| September 2023 | €37.40 | €37.40 |
| August 2023 | €39.35 | €39.35 |
| July 2023 | €38.20 | €38.20 |
| June 2023 | €37.25 | €37.25 |
| May 2023 | €38.20 | €38.20 |
| April 2023 | €39.55 | €39.55 |
| March 2023 | €39.45 | €39.45 |
| February 2023 | €37.45 | €37.45 |
| January 2023 | €38.80 | €38.80 |
| December 2022 | €39.10 | €39.10 |
| November 2022 | €40 | €40 |
| October 2022 | €38.85 | €38.85 |
| September 2022 | €38.60 | €38.60 |
| August 2022 | €38.25 | €38.25 |
| July 2022 | €40.45 | €40.45 |
| June 2022 | €38.55 | €40.55 |
| May 2022 | €39.12 | €41.15 |
| April 2022 | €35.36 | €37.20 |
| March 2022 | €34.46 | €36.25 |
| February 2022 | €34.37 | €36.15 |
| January 2022 | €36.17 | €38.05 |
| December 2021 | €34.84 | €36.65 |
| November 2021 | €33.08 | €34.80 |
| October 2021 | €35.27 | €37.10 |
| September 2021 | €37.50 | €39.45 |
| August 2021 | €36.60 | €38.50 |
| July 2021 | €36.36 | €38.25 |
| June 2021 | €34.37 | €36.15 |
| May 2021 | €33.06 | €36.40 |
| April 2021 | €29.98 | €33 |
| March 2021 | €27.39 | €30.15 |
| February 2021 | €27.34 | €30.10 |
| January 2021 | €25.80 | €28.40 |
| December 2020 | €25.84 | €28.45 |
| November 2020 | €24.16 | €26.60 |
| October 2020 | €21.90 | €24.90 |
| September 2020 | €23.09 | €26.25 |
| August 2020 | €22.70 | €25.80 |
| July 2020 | €21.95 | €24.95 |
| June 2020 | €20.19 | €22.95 |
| May 2020 | €23.66 | €26.90 |
| April 2020 | €22.48 | €25.55 |
| March 2020 | €18.25 | €20.75 |
| February 2020 | €24.02 | €27.30 |
| January 2020 | €26.39 | €30 |
| December 2019 | €27.27 | €31 |
| November 2019 | €27.62 | €31.40 |
| October 2019 | €26.22 | €29.80 |
| September 2019 | €25.91 | €29.45 |
| August 2019 | €26.13 | €29.70 |
| July 2019 | €25.60 | €29.10 |
| June 2019 | €25.75 | €30.50 |
| May 2019 | €24.91 | €29.50 |
| April 2019 | €25.24 | €29.90 |
| March 2019 | €24.06 | €28.50 |
| February 2019 | €25.29 | €29.95 |
| January 2019 | €25.84 | €30.60 |
| December 2018 | €21.66 | €25.65 |
| November 2018 | €26.47 | €31.35 |
| October 2018 | €26.22 | €31.05 |
| September 2018 | €28.71 | €34 |
| August 2018 | €28.58 | €33.85 |
| July 2018 | €29.04 | €34.40 |
| June 2018 | €28.28 | €33.50 |
| May 2018 | €29.18 | €35.90 |
| April 2018 | €27.68 | €34.05 |
| March 2018 | €26.17 | €32.20 |
| February 2018 | €26.54 | €32.65 |
| January 2018 | €28.29 | €34.80 |
| December 2017 | €27.66 | €34.03 |
| November 2017 | €26.47 | €32.56 |
| October 2017 | €29.16 | €35.88 |
| September 2017 | €29.90 | €36.79 |
| August 2017 | €29.37 | €36.14 |
| July 2017 | €30.47 | €37.48 |
| June 2017 | €30.77 | €37.86 |
| May 2017 | €29.38 | €37.08 |
| April 2017 | €29.76 | €37.56 |
| March 2017 | €29 | €36.60 |
| February 2017 | €27.81 | €35.10 |
| January 2017 | €26.86 | €33.90 |
| December 2016 | €26.66 | €33.65 |
| November 2016 | €25.16 | €31.75 |
| October 2016 | €24.22 | €30.57 |
| September 2016 | €23.54 | €29.71 |
| August 2016 | €22.98 | €29 |
| July 2016 | €22.16 | €27.97 |
| June 2016 | €21.48 | €27.10 |
| May 2016 | €22 | €28.44 |
| April 2016 | €21.23 | €27.45 |
| March 2016 | €20.55 | €26.57 |
| February 2016 | €18.27 | €23.62 |
| January 2016 | €17.39 | €22.48 |
| December 2015 | €18.23 | €23.58 |
| November 2015 | €18.45 | €23.86 |
| October 2015 | €16.15 | €20.88 |
| September 2015 | €15.58 | €20.14 |
| August 2015 | €17.10 | €22.12 |
| July 2015 | €17.09 | €22.10 |
| June 2015 | €15.48 | €20.02 |
| May 2015 | €16.42 | €21.77 |
| April 2015 | €15.72 | €20.84 |
| March 2015 | €15.72 | €20.84 |
| February 2015 | €16.14 | €21.40 |
| January 2015 | €14.81 | €19.64 |
| December 2014 | €13.71 | €18.18 |
| November 2014 | €13.95 | €18.50 |
| October 2014 | €13.03 | €17.28 |
| September 2014 | €14.08 | €18.66 |
| August 2014 | €15.72 | €20.84 |
| July 2014 | €15.07 | €19.98 |
| June 2014 | €16.99 | €22.98 |
| May 2014 | €16.04 | €21.70 |
| April 2014 | €14.90 | €20.15 |
| March 2014 | €13.90 | €18.80 |
| February 2014 | €14.60 | €19.74 |
| January 2014 | €16.34 | €22.10 |
| December 2013 | €15.77 | €21.32 |
| November 2013 | €15.96 | €21.58 |
| October 2013 | €14.32 | €19.37 |
| September 2013 | €13.64 | €18.44 |
| August 2013 | €12.01 | €16.24 |
| July 2013 | €12.46 | €16.86 |
| June 2013 | €11.76 | €15.90 |
| May 2013 | €12.12 | €16.60 |
| April 2013 | €12.77 | €17.48 |
| March 2013 | €12.77 | €17.48 |
| February 2013 | €13.77 | €18.85 |
| January 2013 | €14.60 | €19.98 |
| December 2012 | €14.92 | €20.42 |
| November 2012 | €14.81 | €20.28 |
| October 2012 | €14.15 | €19.38 |
| September 2012 | €13.76 | €18.84 |
| August 2012 | €13.05 | €17.87 |
| July 2012 | €13.42 | €18.37 |
| June 2012 | €13.22 | €18.10 |
| May 2012 | €12.49 | €17.66 |
| April 2012 | €14.26 | €20.18 |
| March 2012 | €16.15 | €22.84 |
| February 2012 | €15.98 | €22.60 |
| January 2012 | €15.86 | €22.44 |
| December 2011 | €15.63 | €22.11 |
| November 2011 | €15.68 | €22.19 |
| October 2011 | €15.74 | €22.28 |
| September 2011 | €16.25 | €22.99 |
| August 2011 | €17.18 | €24.30 |
| July 2011 | €14.20 | €20.10 |
| June 2011 | €14.49 | €20.50 |
| May 2011 | €14.80 | €21.49 |
| April 2011 | €15.61 | €22.67 |
| March 2011 | €15.45 | €22.43 |
| February 2011 | €14.68 | €21.31 |
| January 2011 | €14.60 | €21.20 |
| December 2010 | €14.12 | €20.50 |
| November 2010 | €12.30 | €17.86 |
| October 2010 | €12.78 | €18.55 |
| September 2010 | €11.99 | €17.40 |
| August 2010 | €11.39 | €16.54 |
| July 2010 | €12.14 | €17.63 |
| June 2010 | €12.23 | €17.76 |
| May 2010 | €12.87 | €19.20 |
| April 2010 | €13.31 | €19.85 |
| March 2010 | €12.62 | €18.82 |
| February 2010 | €12.10 | €18.05 |
| January 2010 | €13.21 | €19.71 |
| December 2009 | €13.88 | €20.70 |
| November 2009 | €13.98 | €20.86 |
| October 2009 | €14.07 | €20.99 |
| September 2009 | €14.82 | €22.11 |
| August 2009 | €14.88 | €22.20 |
| July 2009 | €11.45 | €17.08 |
| June 2009 | €10.55 | €15.74 |
| May 2009 | €10.20 | €15.80 |
| April 2009 | €11.38 | €17.64 |
| March 2009 | €9.54 | €14.79 |
| February 2009 | €6.64 | €10.29 |
| January 2009 | €9.36 | €14.50 |
| December 2008 | €10.46 | €16.20 |
| November 2008 | €8.71 | €13.50 |
| October 2008 | €9.85 | €15.26 |
| September 2008 | €20.01 | €31 |
| August 2008 | €27.22 | €42.18 |
| July 2008 | €27.88 | €43.20 |
| June 2008 | €31.94 | €49.50 |
| May 2008 | €32.49 | €50.92 |
| April 2008 | €28.71 | €45 |
| March 2008 | €25.78 | €40.41 |
| February 2008 | €25.90 | €40.60 |
| January 2008 | €25.07 | €39.30 |
| December 2007 | €31.08 | €48.72 |
| November 2007 | €30.94 | €48.50 |
| October 2007 | €34.57 | €54.19 |
STR.VI
Price: €39.55
52 week price:
Dividend Yield: 0.05%
5-year range yield:
Forward Dividend Yield: 45.76%
Payout Ratio: 365.66%
Payout Ratio Range:
Dividend Per Share: 18.10 EUR
Earnings Per Share: 4.95 EUR
P/E Ratio: 8.74
Exchange: VIE
Sector: Industrials
Industry: Engineering & Construction
Volume: 50500
Market Capitalization: 4.0 billion
Average Dividend Frequency: 1
Years Paying Dividends: 17
DGR3: 30.00%
DGR5: 30.00%
DGR10: 30.00%